44,839$
-2,52%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 45,96 | 46,61 | 44,62 | 44,79 | -2,63% | 1.623.250,00 |
| 20.04.2026 | 44,65 | 46,15 | 44,38 | 46,00 | 2,63% | 2.030.840,00 |
| 17.04.2026 | 43,68 | 45,08 | 43,68 | 44,82 | 2,52% | 2.051.237,00 |
| 16.04.2026 | 43,84 | 44,38 | 43,29 | 43,72 | 1,27% | 1.995.905,00 |
| 15.04.2026 | 43,77 | 43,97 | 42,95 | 43,17 | -1,28% | 2.031.624,00 |
| 14.04.2026 | 42,17 | 44,01 | 41,94 | 43,73 | 3,43% | 2.299.752,00 |
| 13.04.2026 | 42,11 | 42,39 | 41,38 | 42,28 | 0,21% | 2.608.556,00 |
| 10.04.2026 | 41,95 | 43,04 | 41,95 | 42,19 | 1,39% | 1.865.728,00 |
| 09.04.2026 | 41,17 | 42,18 | 40,94 | 41,61 | 0,05% | 2.144.472,00 |
| 08.04.2026 | 41,49 | 41,72 | 40,77 | 41,59 | 2,49% | 2.030.198,00 |
| 07.04.2026 | 39,99 | 41,36 | 39,90 | 40,58 | 1,02% | 2.578.627,00 |
| 06.04.2026 | 39,29 | 40,26 | 39,06 | 40,17 | 2,08% | 2.713.694,00 |
| 02.04.2026 | 37,92 | 39,52 | 37,62 | 39,35 | 2,26% | 4.642.200,00 |
| 01.04.2026 | 41,76 | 42,69 | 38,18 | 38,48 | -8,94% | 6.955.303,00 |
| 31.03.2026 | 41,26 | 42,36 | 40,60 | 42,26 | 3,20% | 4.821.985,00 |
| 30.03.2026 | 41,29 | 41,59 | 40,57 | 40,95 | -1,56% | 2.737.356,00 |
| 27.03.2026 | 40,70 | 41,91 | 40,45 | 41,60 | 1,89% | 2.075.059,00 |
| 26.03.2026 | 41,60 | 42,25 | 40,76 | 40,83 | -2,30% | 1.810.626,00 |
| 25.03.2026 | 41,65 | 41,84 | 40,77 | 41,79 | 0,72% | 2.260.493,00 |
| 24.03.2026 | 40,50 | 41,66 | 40,01 | 41,49 | 1,52% | 2.329.141,00 |
| 23.03.2026 | 40,40 | 40,92 | 40,04 | 40,87 | 2,17% | 3.256.817,00 |
| 20.03.2026 | 40,68 | 40,84 | 39,60 | 40,00 | -1,57% | 37.333.999,00 |
| 19.03.2026 | 41,22 | 41,71 | 40,29 | 40,64 | -1,98% | 2.063.030,00 |
| 18.03.2026 | 40,30 | 41,74 | 40,21 | 41,46 | 1,32% | 2.827.651,00 |
| 17.03.2026 | 40,49 | 41,48 | 40,00 | 40,92 | 2,63% | 2.746.824,00 |
| 16.03.2026 | 40,80 | 40,83 | 39,69 | 39,87 | -1,68% | 3.285.044,00 |
| 13.03.2026 | 40,98 | 41,13 | 40,11 | 40,55 | 0,25% | 4.936.463,00 |
| 12.03.2026 | 43,14 | 43,22 | 40,44 | 40,45 | -6,88% | 4.372.999,00 |
| 11.03.2026 | 44,59 | 44,70 | 43,42 | 43,44 | -2,34% | 2.608.612,00 |
| 10.03.2026 | 45,62 | 45,75 | 44,43 | 44,48 | -2,78% | 2.447.419,00 |
| 09.03.2026 | 46,06 | 46,76 | 44,99 | 45,75 | -0,61% | 2.959.476,00 |
| 06.03.2026 | 45,40 | 46,45 | 44,89 | 46,03 | 0,83% | 4.675.666,00 |
| 05.03.2026 | 45,68 | 46,86 | 45,43 | 45,65 | -0,83% | 2.031.286,00 |
| 04.03.2026 | 47,14 | 47,14 | 45,63 | 46,03 | -1,88% | 1.534.290,00 |
| 03.03.2026 | 46,54 | 47,81 | 45,92 | 46,91 | 0,28% | 1.886.154,00 |
| 02.03.2026 | 47,61 | 47,89 | 46,32 | 46,78 | -2,93% | 1.866.882,00 |
| 27.02.2026 | 47,40 | 48,26 | 47,13 | 48,19 | 1,56% | 1.664.646,00 |
| 26.02.2026 | 47,48 | 47,68 | 46,68 | 47,45 | 0,79% | 1.974.276,00 |
| 25.02.2026 | 47,77 | 48,16 | 46,33 | 47,08 | -1,83% | 1.310.415,00 |
| 24.02.2026 | 47,47 | 48,25 | 47,35 | 47,96 | 1,57% | 1.333.212,00 |
| 23.02.2026 | 47,66 | 48,07 | 46,97 | 47,22 | -2,18% | 1.477.781,00 |
| 20.02.2026 | 48,67 | 49,23 | 48,21 | 48,27 | -0,68% | 1.452.343,00 |
| 19.02.2026 | 48,95 | 49,18 | 48,57 | 48,60 | -0,53% | 1.264.151,00 |
| 18.02.2026 | 47,86 | 49,11 | 47,86 | 48,86 | 1,41% | 1.361.517,00 |
| 17.02.2026 | 50,00 | 50,39 | 46,59 | 48,18 | -3,29% | 2.359.493,00 |
| 13.02.2026 | 50,56 | 50,88 | 49,71 | 49,82 | -0,97% | 1.383.891,00 |
| 12.02.2026 | 50,30 | 50,58 | 49,35 | 50,31 | 0,14% | 1.489.262,00 |
| 11.02.2026 | 50,45 | 50,55 | 49,60 | 50,24 | -0,67% | 1.677.814,00 |
| 10.02.2026 | 50,38 | 51,13 | 50,18 | 50,58 | -0,16% | 1.472.257,00 |
| 09.02.2026 | 51,49 | 52,05 | 50,37 | 50,66 | 1,08% | 3.016.624,00 |
| 06.02.2026 | 47,94 | 50,41 | 47,40 | 50,12 | 5,56% | 3.645.071,00 |
| 05.02.2026 | 47,80 | 47,90 | 46,69 | 47,48 | -0,63% | 2.215.349,00 |
| 04.02.2026 | 46,50 | 48,15 | 46,41 | 47,78 | 3,22% | 4.588.976,00 |
| 03.02.2026 | 44,91 | 46,33 | 44,71 | 46,29 | 2,82% | 2.959.059,00 |
| 02.02.2026 | 45,63 | 46,15 | 45,00 | 45,02 | -1,98% | 3.489.596,00 |
| 30.01.2026 | 45,56 | 46,11 | 44,93 | 45,93 | -0,07% | 3.507.864,00 |
| 29.01.2026 | 45,58 | 46,14 | 45,20 | 45,96 | 1,08% | 4.040.725,00 |
| 28.01.2026 | 45,00 | 45,47 | 44,31 | 45,47 | 0,93% | 2.973.710,00 |
| 27.01.2026 | 43,47 | 45,06 | 43,21 | 45,05 | 3,04% | 2.659.202,00 |
| 26.01.2026 | 43,76 | 44,10 | 43,24 | 43,72 | 0,00% | 3.002.654,00 |
| 23.01.2026 | 43,94 | 44,26 | 43,66 | 43,72 | -0,88% | 2.773.515,00 |
| 22.01.2026 | 44,44 | 45,35 | 43,88 | 44,11 | -0,47% | 3.791.249,00 |
| 21.01.2026 | 43,53 | 44,41 | 43,00 | 44,32 | 1,86% | 2.873.215,00 |
| 20.01.2026 | 43,16 | 43,92 | 42,38 | 43,51 | 1,21% | 2.425.313,00 |
| 19.01.2026 | 42,90 | 42,99 | 42,84 | 42,99 | -0,78% | - |
| 16.01.2026 | 43,48 | 43,87 | 43,09 | 43,33 | -1,37% | 2.244.031,00 |
| 15.01.2026 | 43,15 | 44,07 | 42,62 | 43,93 | 1,50% | 2.312.678,00 |
| 14.01.2026 | 41,76 | 43,47 | 41,66 | 43,28 | 3,37% | 3.201.763,00 |
| 13.01.2026 | 41,36 | 42,00 | 41,18 | 41,87 | 1,06% | 2.614.465,00 |
| 12.01.2026 | 41,23 | 41,60 | 40,77 | 41,43 | 0,15% | 1.861.026,00 |
| 09.01.2026 | 41,41 | 41,61 | 40,65 | 41,37 | 0,17% | 2.326.957,00 |
| 08.01.2026 | 40,00 | 41,36 | 39,79 | 41,30 | 2,51% | 3.473.545,00 |
| 07.01.2026 | 41,59 | 41,64 | 39,96 | 40,29 | -2,96% | 5.042.357,00 |
| 06.01.2026 | 41,35 | 41,74 | 41,08 | 41,52 | 0,53% | 3.127.738,00 |
| 05.01.2026 | 42,46 | 42,60 | 41,29 | 41,30 | -2,34% | 3.150.841,00 |
| 02.01.2026 | 42,13 | 42,54 | 41,64 | 42,29 | 0,95% | 2.179.083,00 |
| 31.12.2025 | 41,84 | 42,70 | 41,81 | 41,89 | -0,14% | 2.690.854,00 |
| 30.12.2025 | 41,81 | 42,37 | 41,71 | 41,95 | 0,26% | 2.789.506,00 |
| 29.12.2025 | 42,10 | 42,31 | 41,42 | 41,84 | -0,74% | 3.284.603,00 |
| 26.12.2025 | 42,34 | 42,68 | 42,10 | 42,15 | -0,78% | 2.886.079,00 |
| 24.12.2025 | 41,66 | 42,84 | 41,50 | 42,48 | 1,63% | 2.442.346,00 |
| 23.12.2025 | 42,53 | 42,60 | 41,41 | 41,80 | -2,34% | 5.870.714,00 |
| 22.12.2025 | 43,48 | 44,58 | 42,45 | 42,80 | -2,59% | 8.094.827,00 |
| 19.12.2025 | 50,85 | 50,98 | 43,71 | 43,94 | -25,94% | 23.281.748,00 |
| 18.12.2025 | 59,74 | 60,51 | 58,74 | 59,33 | -0,22% | 2.670.722,00 |
| 17.12.2025 | 59,98 | 60,24 | 59,00 | 59,46 | -0,57% | 1.016.824,00 |
| 16.12.2025 | 59,66 | 60,37 | 59,27 | 59,80 | 0,57% | 981.782,00 |
| 15.12.2025 | 60,11 | 60,55 | 59,20 | 59,46 | -0,34% | 1.063.195,00 |
| 12.12.2025 | 59,79 | 60,55 | 59,32 | 59,66 | 0,30% | 979.797,00 |
| 11.12.2025 | 58,81 | 59,95 | 58,47 | 59,48 | 0,85% | 984.623,00 |
| 10.12.2025 | 58,82 | 59,14 | 58,03 | 58,98 | 1,29% | 2.084.655,00 |
| 09.12.2025 | 59,60 | 59,75 | 57,00 | 58,23 | -2,18% | 1.328.440,00 |
| 08.12.2025 | 59,60 | 60,41 | 59,32 | 59,53 | -0,28% | 1.114.169,00 |
| 05.12.2025 | 59,50 | 60,03 | 59,41 | 59,70 | -0,10% | 960.375,00 |
| 04.12.2025 | 60,97 | 61,00 | 59,59 | 59,76 | -1,21% | 954.267,00 |
| 03.12.2025 | 59,53 | 60,75 | 59,14 | 60,49 | 2,44% | 960.354,00 |
| 02.12.2025 | 59,57 | 59,57 | 58,53 | 59,05 | -0,76% | 734.543,00 |
| 01.12.2025 | 59,02 | 60,05 | 58,95 | 59,50 | 0,75% | 1.017.254,00 |
| 28.11.2025 | 59,21 | 59,91 | 59,05 | 59,06 | -0,92% | 381.269,00 |
| 26.11.2025 | 58,96 | 59,77 | 58,95 | 59,61 | 1,02% | 1.847.861,00 |